2,000$
-1,48%
Echtzeit-Aktienkurs Rexahn Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rexahn Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,95 | 2,03 | 1,89 | 2,01 | -1,23% | 158.666,00 |
| 06.11.2025 | 2,11 | 2,12 | 1,87 | 2,03 | -4,69% | 483.962,00 |
| 05.11.2025 | 2,19 | 2,22 | 2,13 | 2,13 | -2,29% | 61.509,00 |
| 04.11.2025 | 2,05 | 2,22 | 2,05 | 2,18 | 2,35% | 73.689,00 |
| 03.11.2025 | 2,32 | 2,36 | 2,11 | 2,13 | -6,58% | 67.124,00 |
| 31.10.2025 | 2,02 | 2,30 | 2,00 | 2,28 | 16,33% | 88.656,00 |
| 30.10.2025 | 1,98 | 1,99 | 1,91 | 1,96 | -1,01% | 65.000,00 |
| 29.10.2025 | 1,95 | 2,03 | 1,90 | 1,98 | 3,66% | 100.925,00 |
| 28.10.2025 | 1,99 | 1,99 | 1,90 | 1,91 | -4,50% | 28.261,00 |
| 27.10.2025 | 1,97 | 2,01 | 1,97 | 2,00 | 0,00% | 29.124,00 |
| 24.10.2025 | 1,96 | 2,00 | 1,94 | 2,00 | 0,50% | 52.810,00 |
| 23.10.2025 | 1,98 | 2,00 | 1,92 | 1,99 | 1,53% | 89.479,00 |
| 22.10.2025 | 1,86 | 2,02 | 1,86 | 1,96 | -2,73% | 54.049,00 |
| 21.10.2025 | 1,97 | 2,03 | 1,91 | 2,02 | 7,18% | 39.503,00 |
| 17.10.2025 | 1,97 | 2,00 | 1,86 | 1,88 | -7,39% | 48.912,00 |
| 16.10.2025 | 2,00 | 2,08 | 1,98 | 2,03 | 3,05% | 48.989,00 |
| 15.10.2025 | 2,03 | 2,03 | 1,90 | 1,97 | -0,51% | 55.798,00 |
| 14.10.2025 | 1,96 | 2,02 | 1,96 | 1,98 | 0,00% | 49.942,00 |
| 13.10.2025 | 1,99 | 2,06 | 1,94 | 1,98 | 1,28% | 92.425,00 |
| 10.10.2025 | 2,03 | 2,03 | 1,87 | 1,96 | -2,25% | 94.475,00 |
| 09.10.2025 | 2,07 | 2,09 | 1,97 | 2,00 | -2,20% | 71.476,00 |
| 08.10.2025 | 1,98 | 2,05 | 1,98 | 2,05 | 1,74% | 41.955,00 |
| 07.10.2025 | 2,04 | 2,15 | 1,98 | 2,01 | -0,50% | 38.650,00 |
| 06.10.2025 | 1,89 | 2,10 | 1,89 | 2,02 | 7,16% | 40.398,00 |
| 03.10.2025 | 1,80 | 1,89 | 1,79 | 1,89 | 5,01% | 69.244,00 |
| 02.10.2025 | 1,77 | 1,81 | 1,76 | 1,80 | -0,83% | 23.325,00 |
| 01.10.2025 | 1,65 | 1,82 | 1,65 | 1,81 | 8,38% | 25.504,00 |
| 30.09.2025 | 1,84 | 1,84 | 1,54 | 1,67 | -6,18% | 49.553,00 |
| 29.09.2025 | 1,79 | 1,82 | 1,76 | 1,78 | -1,39% | 19.878,00 |
| 26.09.2025 | 1,74 | 1,81 | 1,70 | 1,81 | 4,64% | 73.097,00 |
| 25.09.2025 | 1,62 | 1,75 | 1,62 | 1,73 | 6,48% | 22.140,00 |
| 24.09.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -1,82% | 8.797,00 |
| 23.09.2025 | 1,68 | 1,69 | 1,64 | 1,65 | -3,23% | 21.432,00 |
| 22.09.2025 | 1,55 | 1,72 | 1,52 | 1,71 | 10,71% | 67.324,00 |
| 19.09.2025 | 1,49 | 1,57 | 1,47 | 1,54 | 5,12% | 45.282,00 |
| 18.09.2025 | 1,47 | 1,47 | 1,43 | 1,47 | 3,17% | 22.491,00 |
| 17.09.2025 | 1,42 | 1,42 | 1,40 | 1,42 | 0,71% | 5.173,00 |
| 16.09.2025 | 1,36 | 1,42 | 1,36 | 1,41 | 3,68% | 30.474,00 |
| 15.09.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -1,45% | 9.995,00 |
| 12.09.2025 | 1,41 | 1,42 | 1,35 | 1,38 | -0,72% | 49.036,00 |
| 11.09.2025 | 1,35 | 1,43 | 1,34 | 1,39 | 3,73% | 94.060,00 |
| 10.09.2025 | 1,35 | 1,35 | 1,33 | 1,34 | -1,11% | 57.494,00 |
| 09.09.2025 | 1,38 | 1,38 | 1,35 | 1,36 | -3,21% | 20.251,00 |
| 08.09.2025 | 1,30 | 1,41 | 1,29 | 1,40 | 11,11% | 12.880,00 |
| 05.09.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -0,79% | 16.145,00 |
| 04.09.2025 | 1,25 | 1,27 | 1,24 | 1,27 | 0,79% | 3.104,00 |
| 03.09.2025 | 1,27 | 1,30 | 1,23 | 1,26 | 2,44% | 16.230,00 |
| 02.09.2025 | 1,29 | 1,34 | 1,22 | 1,23 | 0,41% | 24.371,00 |
| 29.08.2025 | 1,20 | 1,23 | 1,17 | 1,23 | 2,51% | 5.470,00 |
| 28.08.2025 | 1,20 | 1,20 | 1,19 | 1,20 | -1,65% | 4.726,00 |
| 27.08.2025 | 1,22 | 1,24 | 1,18 | 1,22 | 1,25% | 5.037,00 |
| 26.08.2025 | 1,18 | 1,27 | 1,18 | 1,20 | 3,90% | 19.167,00 |
| 25.08.2025 | 1,13 | 1,18 | 1,13 | 1,16 | 0,87% | 2.382,00 |
| 22.08.2025 | 1,16 | 1,17 | 1,14 | 1,15 | 0,88% | 4.639,00 |
| 21.08.2025 | 1,14 | 1,17 | 1,14 | 1,14 | -1,73% | 8.017,00 |
| 20.08.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 3,13% | 7.949,00 |
| 19.08.2025 | 1,18 | 1,18 | 1,11 | 1,12 | -3,03% | 23.947,00 |
| 18.08.2025 | 1,19 | 1,22 | 1,16 | 1,16 | -2,94% | 8.691,00 |
| 15.08.2025 | 1,19 | 1,23 | 1,19 | 1,19 | 1,71% | 19.872,00 |
| 14.08.2025 | 1,10 | 1,17 | 1,05 | 1,17 | 6,85% | 39.752,00 |
| 13.08.2025 | 1,10 | 1,12 | 1,10 | 1,10 | -2,23% | 2.211,00 |
| 12.08.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 5,66% | 5.362,00 |
| 11.08.2025 | 1,05 | 1,10 | 1,05 | 1,06 | -0,93% | 5.885,00 |
| 08.08.2025 | 1,07 | 1,08 | 1,07 | 1,07 | -0,93% | 9.521,00 |
| 07.08.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -0,92% | 8.867,00 |
| 06.08.2025 | 1,08 | 1,13 | 1,08 | 1,09 | -2,24% | 7.688,00 |
| 05.08.2025 | 1,12 | 1,13 | 1,12 | 1,12 | 2,29% | 7.883,00 |
| 01.08.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -2,68% | 1.804,00 |
| 31.07.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 1,82% | 7.810,00 |
| 30.07.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -4,35% | 89.326,00 |
| 29.07.2025 | 1,19 | 1,20 | 1,14 | 1,15 | -3,36% | 23.872,00 |
| 28.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,42% | 27.429,00 |
| 25.07.2025 | 1,18 | 1,22 | 1,18 | 1,19 | -1,66% | 20.822,00 |
| 24.07.2025 | 1,22 | 1,22 | 1,17 | 1,21 | -0,41% | 5.825,00 |
| 23.07.2025 | 1,22 | 1,22 | 1,18 | 1,21 | 0,00% | 11.844,00 |
| 22.07.2025 | 1,17 | 1,21 | 1,14 | 1,21 | 0,83% | 34.116,00 |
| 21.07.2025 | 1,16 | 1,21 | 1,13 | 1,20 | 5,26% | 18.730,00 |
| 18.07.2025 | 1,16 | 1,17 | 1,14 | 1,14 | -2,15% | 33.615,00 |
| 17.07.2025 | 1,14 | 1,17 | 1,11 | 1,17 | 4,95% | 9.008,00 |
| 16.07.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 0,45% | 6.328,00 |
| 15.07.2025 | 1,10 | 1,11 | 1,10 | 1,11 | -0,45% | 3.664,00 |
| 14.07.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -1,77% | 18.819,00 |
| 11.07.2025 | 1,06 | 1,13 | 1,06 | 1,13 | 0,89% | 10.017,00 |
| 10.07.2025 | 1,12 | 1,15 | 1,12 | 1,12 | -0,44% | 7.830,00 |
| 09.07.2025 | 1,07 | 1,13 | 1,07 | 1,13 | 6,13% | 30.505,00 |
| 08.07.2025 | 1,00 | 1,08 | 1,00 | 1,06 | 6,00% | 39.207,00 |
| 07.07.2025 | 1,00 | 1,03 | 1,00 | 1,00 | -0,99% | 16.508,00 |
| 03.07.2025 | 1,00 | 1,02 | 0,99 | 1,01 | 1,00% | 13.106,00 |
| 02.07.2025 | 0,97 | 1,02 | 0,97 | 1,00 | 3,73% | 30.127,00 |
| 01.07.2025 | 0,91 | 0,97 | 0,91 | 0,96 | 2,55% | 43.648,00 |
| 30.06.2025 | 0,95 | 0,96 | 0,94 | 0,94 | -4,57% | 40.231,00 |
| 27.06.2025 | 0,98 | 1,03 | 0,98 | 0,99 | -4,37% | 28.304,00 |
| 26.06.2025 | 1,14 | 1,28 | 0,92 | 1,03 | 5,53% | 533.898,00 |
| 25.06.2025 | 0,94 | 0,98 | 0,94 | 0,98 | 4,95% | 68.164,00 |
| 24.06.2025 | 0,92 | 0,96 | 0,92 | 0,93 | 1,09% | 30.175,00 |
| 23.06.2025 | 0,93 | 0,94 | 0,92 | 0,92 | -4,96% | 5.282,00 |
| 20.06.2025 | 0,94 | 0,97 | 0,94 | 0,97 | 2,00% | 10.697,00 |
| 18.06.2025 | 0,92 | 0,95 | 0,92 | 0,95 | -0,11% | 40.503,00 |
| 17.06.2025 | 0,93 | 0,95 | 0,93 | 0,95 | 1,60% | 224.939,00 |
| 16.06.2025 | 0,95 | 0,96 | 0,94 | 0,94 | -4,59% | 181.026,00 |